Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.91 | 20.93 | 20.91 | 20.92 | 142,428 | -0.02(-0.08%) |
Oct 28, 2021 | 20.91 | 20.93 | 20.91 | 20.93 | 158,000 | +0.03(+0.12%) |
Oct 27, 2021 | 20.92 | 20.93 | 20.90 | 20.91 | 99,179 | -0.02(-0.08%) |
Oct 26, 2021 | 20.92 | 20.92 | 169,604 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.89 | 20.92 | 20.89 | 20.92 | 64,349 | +0.03(+0.12%) |
Oct 22, 2021 | 20.92 | 20.92 | 20.87 | 20.89 | 155,479 | -0.03(-0.14%) |
Oct 21, 2021 | 20.94 | 20.94 | 20.91 | 20.92 | 80,286 | -0.02(-0.10%) |
Oct 20, 2021 | 20.93 | 20.95 | 20.92 | 20.94 | 136,292 | +0.01(+0.04%) |
Oct 19, 2021 | 20.92 | 20.94 | 20.92 | 20.93 | 108,262 | +0.01(+0.04%) |
Oct 18, 2021 | 20.91 | 20.92 | 20.90 | 20.92 | 36,990 | -0.01(-0.06%) |
Oct 15, 2021 | 20.95 | 20.95 | 20.92 | 20.94 | 62,371 | -0.02(-0.08%) |
Oct 14, 2021 | 20.88 | 20.95 | 20.88 | 20.95 | 48,687 | +0.08(+0.37%) |
Oct 13, 2021 | 20.83 | 20.88 | 20.81 | 20.88 | 102,374 | +0.04(+0.20%) |
Oct 12, 2021 | 20.83 | 20.85 | 20.81 | 20.83 | 46,966 | +0.02(+0.08%) |
Oct 11, 2021 | 20.81 | 20.86 | 20.81 | 20.82 | 72,466 | -0.03(-0.16%) |
Oct 08, 2021 | 20.88 | 20.88 | 20.84 | 20.85 | 91,623 | -0.03(-0.13%) |
Oct 07, 2021 | 20.89 | 20.92 | 20.88 | 20.88 | 299,436 | +0.00(+0.02%) |
Oct 06, 2021 | 20.86 | 20.89 | 20.82 | 20.87 | 105,585 | -0.02(-0.10%) |
Oct 05, 2021 | 20.90 | 20.91 | 20.89 | 20.89 | 53,257 | -0.01(-0.04%) |
Oct 04, 2021 | 20.93 | 20.94 | 20.89 | 20.90 | 33,626 | -0.03(-0.16%) |
Oct 01, 2021 | 20.93 | 20.95 | 20.91 | 20.94 | 67,585 | +0.01(+0.04%) |
Sep 30, 2021 | 20.94 | 20.95 | 20.91 | 20.93 | 65,173 | -0.01(-0.04%) |
Sep 29, 2021 | 20.93 | 20.95 | 20.91 | 20.94 | 84,748 | +0.02(+0.08%) |
Sep 28, 2021 | 20.95 | 21.00 | 20.88 | 20.92 | 207,827 | -0.05(-0.24%) |
Sep 27, 2021 | 20.95 | 20.97 | 20.95 | 20.97 | 62,976 | -0.01(-0.04%) |
Sep 24, 2021 | 20.99 | 21.00 | 20.96 | 20.98 | 99,127 | -0.02(-0.08%) |
Sep 23, 2021 | 20.98 | 21.01 | 20.97 | 21.00 | 122,087 | +0.01(+0.04%) |
Sep 22, 2021 | 20.97 | 21.00 | 20.96 | 20.99 | 170,978 | +0.02(+0.08%) |
Sep 21, 2021 | 20.95 | 20.97 | 20.94 | 20.97 | 183,367 | +0.02(+0.08%) |
Sep 20, 2021 | 20.94 | 20.95 | 20.91 | 20.95 | 152,207 | -0.04(-0.18%) |
Sep 17, 2021 | 21.02 | 21.02 | 20.98 | 20.99 | 151,224 | -0.02(-0.10%) |
Sep 16, 2021 | 21.00 | 21.01 | 20.98 | 21.01 | 91,034 | +0.00(+0.00%) |
Sep 15, 2021 | 20.97 | 21.01 | 20.96 | 21.01 | 79,018 | +0.03(+0.16%) |
Sep 14, 2021 | 20.99 | 21.00 | 20.96 | 20.98 | 129,843 | -0.01(-0.04%) |
Sep 13, 2021 | 20.97 | 20.99 | 20.95 | 20.99 | 42,501 | +0.04(+0.20%) |
Sep 10, 2021 | 20.96 | 21.00 | 20.94 | 20.94 | 67,266 | -0.02(-0.08%) |
Sep 09, 2021 | 20.94 | 20.97 | 20.94 | 20.96 | 70,772 | +0.01(+0.04%) |
Sep 08, 2021 | 20.93 | 20.95 | 20.92 | 20.95 | 83,304 | +0.01(+0.04%) |
Sep 07, 2021 | 20.96 | 20.97 | 20.94 | 20.94 | 127,081 | -0.03(-0.12%) |
Sep 03, 2021 | 20.94 | 20.97 | 20.94 | 20.97 | 71,747 | +0.02(+0.08%) |
Sep 02, 2021 | 20.93 | 20.95 | 20.93 | 20.95 | 146,133 | +0.03(+0.16%) |
Sep 01, 2021 | 20.91 | 20.94 | 20.90 | 20.92 | 153,281 | +0.02(+0.08%) |
Aug 31, 2021 | 20.90 | 20.92 | 20.89 | 20.90 | 154,752 | +0.01(+0.04%) |
Aug 30, 2021 | 20.89 | 20.90 | 20.88 | 20.89 | 125,343 | +0.01(+0.04%) |
Aug 27, 2021 | 20.84 | 20.89 | 20.83 | 20.89 | 203,482 | +0.05(+0.24%) |
Aug 26, 2021 | 20.85 | 20.85 | 20.81 | 20.83 | 182,458 | -0.02(-0.08%) |
Aug 25, 2021 | 20.83 | 20.85 | 20.83 | 20.85 | 206,151 | +0.03(+0.16%) |
Aug 24, 2021 | 20.79 | 20.83 | 20.79 | 20.82 | 183,216 | +0.00(+0.00%) |
Aug 23, 2021 | 20.79 | 20.82 | 20.77 | 20.82 | 198,968 | +0.05(+0.26%) |
Aug 20, 2021 | 20.75 | 20.77 | 20.75 | 20.76 | 111,658 | +0.01(+0.04%) |
Aug 19, 2021 | 20.74 | 20.77 | 20.71 | 20.75 | 420,681 | +0.00(+0.00%) |
Aug 18, 2021 | 20.77 | 20.78 | 20.74 | 20.75 | 218,869 | -0.03(-0.12%) |
Aug 17, 2021 | 20.79 | 20.79 | 20.75 | 20.78 | 123,566 | -0.02(-0.08%) |
Aug 16, 2021 | 20.77 | 20.80 | 20.77 | 20.80 | 67,100 | +0.01(+0.04%) |
Aug 13, 2021 | 20.78 | 20.79 | 20.76 | 20.79 | 163,920 | +0.00(+0.00%) |
Aug 12, 2021 | 20.75 | 20.79 | 20.73 | 20.79 | 133,161 | +0.03(+0.16%) |
Aug 11, 2021 | 20.75 | 20.76 | 20.74 | 20.75 | 49,020 | +0.01(+0.04%) |
Aug 10, 2021 | 20.76 | 20.77 | 20.72 | 20.75 | 49,525 | -0.02(-0.08%) |
Aug 09, 2021 | 20.79 | 20.79 | 20.75 | 20.76 | 116,254 | -0.03(-0.16%) |
Aug 06, 2021 | 20.79 | 20.81 | 20.77 | 20.80 | 100,774 | +0.00(+0.00%) |
Aug 05, 2021 | 20.77 | 20.80 | 20.77 | 20.80 | 60,297 | +0.02(+0.08%) |
Aug 04, 2021 | 20.79 | 20.80 | 20.77 | 20.78 | 80,436 | -0.03(-0.12%) |
Aug 03, 2021 | 20.80 | 20.81 | 20.78 | 20.81 | 156,058 | +0.02(+0.08%) |
Aug 02, 2021 | 20.83 | 20.86 | 20.78 | 20.79 | 117,815 | -0.04(-0.20%) |
Jul 30, 2021 | 20.84 | 20.84 | 20.81 | 20.83 | 103,384 | -0.02(-0.08%) |
Jul 29, 2021 | 20.82 | 20.86 | 20.82 | 20.85 | 58,557 | +0.02(+0.08%) |
Jul 28, 2021 | 20.82 | 20.83 | 20.81 | 20.83 | 98,990 | +0.01(+0.04%) |
Jul 27, 2021 | 20.82 | 20.82 | 20.80 | 20.82 | 130,735 | -0.02(-0.08%) |
Jul 26, 2021 | 20.84 | 20.86 | 20.82 | 20.84 | 113,794 | -0.01(-0.04%) |
Jul 23, 2021 | 20.82 | 20.86 | 20.81 | 20.85 | 170,748 | +0.03(+0.12%) |
Jul 22, 2021 | 20.80 | 20.82 | 20.80 | 20.82 | 172,451 | +0.04(+0.20%) |
Jul 21, 2021 | 20.77 | 20.81 | 20.77 | 20.78 | 291,840 | +0.02(+0.08%) |
Jul 20, 2021 | 20.72 | 20.76 | 20.72 | 20.76 | 280,997 | +0.05(+0.25%) |
Jul 19, 2021 | 20.78 | 20.78 | 20.70 | 20.71 | 190,410 | -0.12(-0.56%) |
Jul 16, 2021 | 20.84 | 20.86 | 20.80 | 20.83 | 400,042 | -0.01(-0.04%) |
Jul 15, 2021 | 20.83 | 20.84 | 20.82 | 20.84 | 97,296 | +0.00(+0.00%) |
Jul 14, 2021 | 20.84 | 20.86 | 20.82 | 20.84 | 189,289 | +0.01(+0.04%) |
Jul 13, 2021 | 20.86 | 20.88 | 20.83 | 20.83 | 112,570 | -0.05(-0.24%) |
Jul 12, 2021 | 20.86 | 20.88 | 20.86 | 20.88 | 142,197 | +0.02(+0.08%) |
Jul 09, 2021 | 20.85 | 20.88 | 20.85 | 20.86 | 112,032 | +0.02(+0.08%) |
Jul 08, 2021 | 20.86 | 20.86 | 20.84 | 20.85 | 158,794 | -0.04(-0.20%) |
Jul 07, 2021 | 20.88 | 20.90 | 20.86 | 20.89 | 135,680 | +0.00(+0.00%) |
Jul 06, 2021 | 20.88 | 20.89 | 20.86 | 20.89 | 207,413 | +0.00(+0.00%) |
Jul 02, 2021 | 20.82 | 20.89 | 20.82 | 20.89 | 122,515 | +0.03(+0.16%) |
Jul 01, 2021 | 20.84 | 20.86 | 20.84 | 20.86 | 129,205 | +0.02(+0.08%) |
Jun 30, 2021 | 20.83 | 20.84 | 20.82 | 20.84 | 62,635 | -0.01(-0.04%) |
Jun 29, 2021 | 20.81 | 20.85 | 20.81 | 20.85 | 105,971 | +0.03(+0.12%) |
Jun 28, 2021 | 20.83 | 20.83 | 20.81 | 20.82 | 83,878 | -0.01(-0.04%) |
Jun 25, 2021 | 20.82 | 20.83 | 20.81 | 20.83 | 56,515 | +0.02(+0.08%) |
Jun 24, 2021 | 20.79 | 20.81 | 20.79 | 20.81 | 106,162 | +0.03(+0.12%) |
Jun 23, 2021 | 20.80 | 20.80 | 20.77 | 20.79 | 57,552 | -0.01(-0.04%) |
Jun 22, 2021 | 20.78 | 20.80 | 20.76 | 20.80 | 46,855 | +0.02(+0.08%) |
Jun 21, 2021 | 20.75 | 20.78 | 20.75 | 20.78 | 108,535 | +0.03(+0.15%) |
Jun 18, 2021 | 20.73 | 20.76 | 20.72 | 20.75 | 119,807 | -0.02(-0.08%) |
Jun 17, 2021 | 20.76 | 20.77 | 20.75 | 20.76 | 159,776 | +0.00(+0.00%) |
Jun 16, 2021 | 20.76 | 20.79 | 20.71 | 20.76 | 312,202 | +0.00(+0.02%) |
Jun 15, 2021 | 20.76 | 20.77 | 20.76 | 20.76 | 56,542 | -0.00(-0.02%) |
Jun 14, 2021 | 20.76 | 20.78 | 20.76 | 20.76 | 107,638 | +0.00(+0.00%) |
Jun 11, 2021 | 20.77 | 20.80 | 20.76 | 20.76 | 122,949 | -0.02(-0.08%) |
Jun 10, 2021 | 20.76 | 20.78 | 20.75 | 20.78 | 166,131 | +0.03(+0.12%) |
Jun 09, 2021 | 20.72 | 20.76 | 20.72 | 20.76 | 187,414 | +0.02(+0.08%) |
Jun 08, 2021 | 20.72 | 20.74 | 20.72 | 20.74 | 144,336 | +0.01(+0.04%) |
Jun 07, 2021 | 20.73 | 20.73 | 20.72 | 20.73 | 304,260 | +0.01(+0.04%) |
Jun 04, 2021 | 20.72 | 20.73 | 20.71 | 20.72 | 70,407 | +0.02(+0.08%) |
Jun 03, 2021 | 20.71 | 20.71 | 20.68 | 20.71 | 78,252 | -0.02(-0.08%) |
Jun 02, 2021 | 20.71 | 20.72 | 20.71 | 20.72 | 129,381 | +0.02(+0.08%) |
Jun 01, 2021 | 20.70 | 20.71 | 20.68 | 20.71 | 153,939 | +0.03(+0.16%) |
May 28, 2021 | 20.69 | 20.70 | 20.65 | 20.67 | 90,184 | -0.01(-0.04%) |
May 27, 2021 | 20.69 | 20.70 | 20.67 | 20.68 | 153,205 | +0.00(+0.00%) |
May 26, 2021 | 20.67 | 20.68 | 20.65 | 20.68 | 89,422 | +0.02(+0.08%) |
May 25, 2021 | 20.65 | 20.67 | 20.65 | 20.66 | 58,067 | +0.01(+0.04%) |
May 24, 2021 | 20.62 | 20.65 | 20.61 | 20.65 | 142,535 | +0.03(+0.13%) |
May 21, 2021 | 20.62 | 20.64 | 20.60 | 20.63 | 168,931 | +0.02(+0.08%) |
May 20, 2021 | 20.56 | 20.61 | 20.55 | 20.61 | 262,901 | +0.05(+0.24%) |
May 19, 2021 | 20.56 | 20.58 | 20.54 | 20.56 | 178,625 | -0.03(-0.16%) |
May 18, 2021 | 20.60 | 20.63 | 20.59 | 20.59 | 121,708 | -0.03(-0.12%) |
May 17, 2021 | 20.62 | 20.63 | 20.59 | 20.62 | 102,388 | -0.01(-0.04%) |
May 14, 2021 | 20.59 | 20.63 | 20.59 | 20.63 | 81,907 | +0.03(+0.16%) |
May 13, 2021 | 20.55 | 20.60 | 20.55 | 20.59 | 204,797 | +0.04(+0.20%) |
May 12, 2021 | 20.60 | 20.60 | 20.54 | 20.55 | 71,311 | -0.06(-0.28%) |
May 11, 2021 | 20.59 | 20.61 | 20.57 | 20.61 | 100,562 | -0.03(-0.12%) |
May 10, 2021 | 20.66 | 20.66 | 20.63 | 20.64 | 68,878 | -0.03(-0.12%) |
May 07, 2021 | 20.64 | 20.67 | 20.63 | 20.66 | 166,586 | +0.02(+0.08%) |
May 06, 2021 | 20.63 | 20.65 | 20.63 | 20.65 | 112,977 | +0.01(+0.06%) |
May 05, 2021 | 20.61 | 20.64 | 20.60 | 20.63 | 204,559 | +0.03(+0.14%) |
May 04, 2021 | 20.59 | 20.62 | 20.57 | 20.60 | 127,676 | -0.02(-0.08%) |
May 03, 2021 | 20.63 | 20.64 | 20.60 | 20.62 | 335,086 | +0.00(+0.00%) |
Apr 30, 2021 | 20.61 | 20.62 | 20.61 | 20.62 | 105,514 | +0.00(+0.00%) |
Apr 29, 2021 | 20.60 | 20.62 | 20.59 | 20.62 | 134,665 | +0.02(+0.08%) |
Apr 28, 2021 | 20.58 | 20.60 | 20.57 | 20.60 | 143,563 | +0.03(+0.12%) |
Apr 27, 2021 | 20.59 | 20.59 | 20.57 | 20.58 | 106,034 | -0.02(-0.08%) |
Apr 26, 2021 | 20.59 | 20.60 | 20.57 | 20.59 | 100,461 | +0.00(+0.00%) |
Apr 23, 2021 | 20.56 | 20.60 | 20.56 | 20.59 | 193,822 | +0.03(+0.12%) |
Apr 22, 2021 | 20.57 | 20.58 | 20.54 | 20.57 | 149,587 | -0.01(-0.04%) |
Apr 21, 2021 | 20.54 | 20.58 | 20.54 | 20.58 | 116,489 | +0.04(+0.18%) |
Apr 20, 2021 | 20.56 | 20.56 | 20.53 | 20.54 | 109,834 | -0.02(-0.10%) |
Apr 19, 2021 | 20.58 | 20.58 | 20.54 | 20.56 | 140,064 | -0.01(-0.05%) |
Apr 16, 2021 | 20.61 | 20.61 | 20.57 | 20.57 | 92,096 | -0.03(-0.12%) |
Apr 15, 2021 | 20.56 | 20.60 | 20.56 | 20.60 | 123,408 | +0.04(+0.18%) |
Apr 14, 2021 | 20.53 | 20.57 | 20.53 | 20.56 | 745,583 | +0.02(+0.10%) |
Apr 13, 2021 | 20.51 | 20.54 | 20.50 | 20.54 | 129,975 | +0.01(+0.04%) |
Apr 12, 2021 | 20.53 | 20.53 | 20.50 | 20.53 | 88,305 | -0.01(-0.04%) |
Apr 09, 2021 | 20.51 | 20.54 | 20.51 | 20.54 | 107,806 | -0.02(-0.08%) |
Apr 08, 2021 | 20.52 | 20.56 | 20.52 | 20.56 | 130,772 | +0.01(+0.04%) |
Apr 07, 2021 | 20.55 | 20.56 | 20.52 | 20.55 | 266,859 | +0.00(+0.00%) |
Apr 06, 2021 | 20.51 | 20.55 | 20.51 | 20.55 | 204,491 | +0.02(+0.08%) |
Apr 05, 2021 | 20.52 | 20.53 | 20.49 | 20.53 | 133,239 | +0.01(+0.04%) |
Apr 01, 2021 | 20.48 | 20.52 | 20.46 | 20.52 | 140,783 | +0.05(+0.24%) |
Mar 31, 2021 | 20.42 | 20.47 | 20.41 | 20.47 | 315,933 | +0.05(+0.24%) |
Mar 30, 2021 | 20.43 | 20.43 | 20.39 | 20.42 | 207,274 | -0.02(-0.12%) |
Mar 29, 2021 | 20.41 | 20.46 | 20.37 | 20.45 | 455,455 | +0.02(+0.08%) |
Mar 26, 2021 | 20.39 | 20.43 | 20.35 | 20.43 | 445,854 | +0.04(+0.20%) |
Mar 25, 2021 | 20.36 | 20.39 | 20.34 | 20.39 | 187,016 | +0.03(+0.12%) |
Mar 24, 2021 | 20.35 | 20.41 | 20.35 | 20.36 | 494,483 | +0.03(+0.12%) |
Mar 23, 2021 | 20.34 | 20.34 | 20.29 | 20.34 | 290,016 | +0.00(+0.00%) |
Mar 22, 2021 | 20.30 | 20.36 | 20.28 | 20.34 | 342,538 | +0.05(+0.26%) |
Mar 19, 2021 | 20.22 | 20.29 | 20.20 | 20.29 | 682,511 | +0.06(+0.31%) |
Mar 18, 2021 | 20.28 | 20.30 | 20.20 | 20.22 | 533,923 | -0.10(-0.51%) |
Mar 17, 2021 | 20.28 | 20.35 | 20.25 | 20.33 | 302,410 | +0.03(+0.16%) |
Mar 16, 2021 | 20.34 | 20.34 | 20.28 | 20.30 | 167,169 | -0.05(-0.24%) |
Mar 15, 2021 | 20.32 | 20.35 | 20.30 | 20.35 | 210,325 | +0.01(+0.06%) |
Mar 12, 2021 | 20.35 | 20.35 | 20.30 | 20.33 | 270,958 | -0.03(-0.14%) |
Mar 11, 2021 | 20.33 | 20.38 | 20.33 | 20.36 | 435,824 | +0.05(+0.25%) |
Mar 10, 2021 | 20.27 | 20.32 | 20.25 | 20.31 | 291,097 | +0.05(+0.25%) |
Mar 09, 2021 | 20.26 | 20.30 | 20.25 | 20.26 | 261,327 | +0.02(+0.12%) |
Mar 08, 2021 | 20.32 | 20.33 | 20.23 | 20.24 | 233,836 | -0.10(-0.47%) |
Mar 05, 2021 | 20.31 | 20.34 | 20.25 | 20.33 | 311,644 | +0.05(+0.22%) |
Mar 04, 2021 | 20.36 | 20.37 | 20.25 | 20.29 | 332,063 | -0.06(-0.29%) |
Mar 03, 2021 | 20.34 | 20.35 | 20.30 | 20.35 | 291,326 | -0.02(-0.12%) |
Mar 02, 2021 | 20.38 | 20.38 | 20.35 | 20.37 | 212,111 | -0.02(-0.08%) |
Mar 01, 2021 | 20.27 | 20.39 | 20.27 | 20.39 | 392,647 | +0.13(+0.66%) |
Feb 26, 2021 | 20.30 | 20.30 | 20.23 | 20.25 | 264,578 | -0.02(-0.08%) |
Feb 25, 2021 | 20.37 | 20.39 | 20.25 | 20.27 | 441,632 | -0.11(-0.53%) |
Feb 24, 2021 | 20.36 | 20.40 | 20.35 | 20.38 | 242,688 | +0.01(+0.04%) |
Feb 23, 2021 | 20.31 | 20.38 | 20.28 | 20.37 | 431,550 | +0.02(+0.12%) |
Feb 22, 2021 | 20.35 | 20.37 | 20.33 | 20.35 | 158,946 | -0.04(-0.18%) |
Feb 19, 2021 | 20.39 | 20.41 | 20.36 | 20.38 | 302,714 | +0.01(+0.04%) |
Feb 18, 2021 | 20.36 | 20.37 | 20.34 | 20.37 | 283,104 | -0.02(-0.08%) |
Feb 17, 2021 | 20.36 | 20.39 | 20.33 | 20.39 | 335,295 | +0.01(+0.04%) |
Feb 16, 2021 | 20.39 | 20.41 | 20.37 | 20.38 | 322,252 | -0.02(-0.12%) |
Feb 12, 2021 | 20.35 | 20.41 | 20.35 | 20.41 | 194,964 | +0.03(+0.16%) |
Feb 11, 2021 | 20.38 | 20.38 | 20.34 | 20.37 | 127,649 | +0.02(+0.10%) |
Feb 10, 2021 | 20.36 | 20.37 | 20.32 | 20.35 | 529,063 | +0.02(+0.10%) |
Feb 09, 2021 | 20.34 | 20.36 | 20.33 | 20.33 | 247,863 | -0.04(-0.20%) |
Feb 08, 2021 | 20.36 | 20.37 | 20.34 | 20.37 | 219,068 | +0.04(+0.20%) |
Feb 05, 2021 | 20.33 | 20.36 | 20.32 | 20.33 | 278,072 | +0.02(+0.12%) |
Feb 04, 2021 | 20.27 | 20.32 | 20.27 | 20.31 | 478,153 | +0.03(+0.16%) |
Feb 03, 2021 | 20.25 | 20.28 | 20.23 | 20.27 | 504,758 | +0.02(+0.08%) |
Feb 02, 2021 | 20.22 | 20.27 | 20.22 | 20.26 | 525,401 | +0.06(+0.29%) |
Feb 01, 2021 | 20.18 | 20.21 | 20.13 | 20.20 | 1,271,016 | +0.06(+0.29%) |
Jan 29, 2021 | 20.17 | 20.21 | 20.13 | 20.14 | 626,930 | -0.06(-0.29%) |
Jan 28, 2021 | 20.21 | 20.24 | 20.18 | 20.20 | 468,287 | +0.05(+0.25%) |
Jan 27, 2021 | 20.17 | 20.20 | 20.12 | 20.15 | 1,442,132 | -0.05(-0.25%) |
Jan 26, 2021 | 20.22 | 20.22 | 20.17 | 20.20 | 821,392 | +0.00(+0.00%) |
Jan 25, 2021 | 20.22 | 20.22 | 20.12 | 20.20 | 1,664,311 | -0.02(-0.08%) |
Jan 22, 2021 | 20.22 | 20.24 | 20.18 | 20.22 | 733,351 | -0.02(-0.10%) |
Jan 21, 2021 | 20.24 | 20.26 | 20.22 | 20.24 | 568,057 | -0.01(-0.06%) |
Jan 20, 2021 | 20.24 | 20.27 | 20.22 | 20.25 | 525,063 | +0.02(+0.12%) |
Jan 19, 2021 | 20.24 | 20.24 | 20.19 | 20.22 | 763,067 | +0.03(+0.13%) |
Jan 15, 2021 | 20.19 | 20.21 | 20.15 | 20.20 | 1,265,843 | +0.01(+0.04%) |
Jan 14, 2021 | 20.21 | 20.21 | 20.17 | 20.19 | 634,275 | -0.02(-0.08%) |
Jan 13, 2021 | 20.15 | 20.21 | 20.15 | 20.21 | 642,792 | +0.03(+0.16%) |
Jan 12, 2021 | 20.13 | 20.17 | 20.09 | 20.17 | 1,101,383 | +0.04(+0.20%) |
Jan 11, 2021 | 20.17 | 20.17 | 20.11 | 20.13 | 522,517 | -0.09(-0.45%) |
Jan 08, 2021 | 20.20 | 20.22 | 20.16 | 20.22 | 598,109 | +0.02(+0.12%) |
Jan 07, 2021 | 20.17 | 20.21 | 20.16 | 20.20 | 701,560 | +0.05(+0.25%) |
Jan 06, 2021 | 20.13 | 20.20 | 20.13 | 20.15 | 746,703 | -0.02(-0.08%) |
Jan 05, 2021 | 20.14 | 20.18 | 20.13 | 20.17 | 486,144 | +0.00(+0.00%) |
Jan 04, 2021 | 20.21 | 20.21 | 20.10 | 20.17 | 996,069 | -0.04(-0.20%) |
Dec 31, 2020 | 20.21 | 20.21 | 20.21 | 544,640 | +0.02(+0.12%) | |
Dec 30, 2020 | 20.16 | 20.19 | 20.15 | 20.18 | 544,640 | +0.03(+0.16%) |
Dec 29, 2020 | 20.18 | 20.18 | 20.12 | 20.15 | 544,903 | -0.02(-0.08%) |
Dec 28, 2020 | 20.18 | 20.21 | 20.14 | 20.17 | 983,610 | +0.02(+0.08%) |
Dec 24, 2020 | 20.10 | 20.15 | 20.09 | 20.15 | 487,973 | +0.05(+0.25%) |
Dec 23, 2020 | 20.06 | 20.12 | 20.04 | 20.10 | 454,711 | +0.07(+0.33%) |
Dec 22, 2020 | 20.02 | 20.04 | 19.98 | 20.03 | 488,365 | +0.03(+0.16%) |
Dec 21, 2020 | 20.02 | 20.03 | 19.97 | 20.00 | 632,474 | -0.07(-0.35%) |
Dec 18, 2020 | 20.06 | 20.09 | 20.04 | 20.07 | 518,965 | +0.01(+0.04%) |
Dec 17, 2020 | 20.05 | 20.14 | 20.02 | 20.06 | 591,274 | +0.03(+0.16%) |
Dec 16, 2020 | 20.05 | 20.05 | 19.96 | 20.03 | 450,509 | -0.03(-0.16%) |
Dec 15, 2020 | 20.02 | 20.06 | 19.99 | 20.06 | 508,816 | +0.07(+0.37%) |
Dec 14, 2020 | 20.03 | 20.03 | 19.96 | 19.99 | 544,435 | -0.01(-0.04%) |
Dec 11, 2020 | 20.01 | 20.02 | 19.96 | 20.00 | 468,189 | -0.03(-0.16%) |
Dec 10, 2020 | 19.95 | 20.03 | 19.95 | 20.03 | 419,947 | +0.05(+0.25%) |
Dec 09, 2020 | 20.02 | 20.02 | 19.96 | 19.98 | 1,001,132 | -0.04(-0.20%) |
Dec 08, 2020 | 19.99 | 20.03 | 19.99 | 20.02 | 255,050 | +0.00(+0.00%) |
Dec 07, 2020 | 20.00 | 20.03 | 19.98 | 20.02 | 486,854 | -0.02(-0.08%) |
Dec 04, 2020 | 19.96 | 20.04 | 19.96 | 20.04 | 886,333 | +0.06(+0.31%) |
Dec 03, 2020 | 19.98 | 20.01 | 19.96 | 19.98 | 384,649 | +0.00(+0.02%) |
Dec 02, 2020 | 19.91 | 19.97 | 19.88 | 19.97 | 230,970 | +0.05(+0.25%) |
Dec 01, 2020 | 19.88 | 19.93 | 19.88 | 19.92 | 404,928 | +0.07(+0.37%) |
Nov 30, 2020 | 19.86 | 19.87 | 19.81 | 19.85 | 163,268 | -0.02(-0.08%) |
Nov 27, 2020 | 19.89 | 19.89 | 19.86 | 19.87 | 177,656 | -0.01(-0.04%) |
Nov 25, 2020 | 19.84 | 19.87 | 19.80 | 19.87 | 298,326 | +0.03(+0.17%) |
Nov 24, 2020 | 19.82 | 19.89 | 19.82 | 19.84 | 183,895 | +0.04(+0.21%) |
Nov 23, 2020 | 19.80 | 19.82 | 19.74 | 19.80 | 425,965 | +0.03(+0.14%) |
Nov 20, 2020 | 19.77 | 19.79 | 19.74 | 19.77 | 227,207 | -0.04(-0.21%) |
Nov 19, 2020 | 19.68 | 19.82 | 19.68 | 19.81 | 275,110 | +0.08(+0.41%) |
Nov 18, 2020 | 19.78 | 19.80 | 19.72 | 19.73 | 221,221 | -0.03(-0.17%) |
Nov 17, 2020 | 19.69 | 19.80 | 19.69 | 19.77 | 218,770 | +0.02(+0.12%) |
Nov 16, 2020 | 19.73 | 19.75 | 19.69 | 19.74 | 258,290 | +0.07(+0.37%) |
Nov 13, 2020 | 19.62 | 19.74 | 19.60 | 19.67 | 305,959 | +0.07(+0.38%) |
Nov 12, 2020 | 19.69 | 19.71 | 19.59 | 19.59 | 270,778 | -0.12(-0.62%) |
Nov 11, 2020 | 19.81 | 19.81 | 19.68 | 19.72 | 206,812 | -0.01(-0.04%) |
Nov 10, 2020 | 19.74 | 19.76 | 19.70 | 19.72 | 123,528 | -0.01(-0.04%) |
Nov 09, 2020 | 19.89 | 19.89 | 19.72 | 19.73 | 266,693 | +0.15(+0.75%) |
Nov 06, 2020 | 19.62 | 19.65 | 19.56 | 19.59 | 72,760 | -0.03(-0.17%) |
Nov 05, 2020 | 19.67 | 19.71 | 19.60 | 19.62 | 156,920 | +0.04(+0.21%) |
Nov 04, 2020 | 19.50 | 19.63 | 19.48 | 19.58 | 330,966 | +0.13(+0.67%) |
Nov 03, 2020 | 19.34 | 19.47 | 19.32 | 19.45 | 297,871 | +0.16(+0.81%) |